578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,183500,119462462,592,592,592,592,2388
|
|
20231219,183400,119462462,592,592,592,592,0
|
|
20231219,183300,119462462,592,592,592,592,0
|
|
20231219,183200,119462462,592,592,592,592,0
|
|
20231219,183100,119462462,592,592,592,592,0
|
|
20231219,183000,119462462,592,592,592,592,0
|
|
20231219,182900,119462462,592,592,592,592,0
|
|
20231219,182800,119462462,592,592,592,592,0
|
|
20231219,182700,119462462,592,592,592,592,0
|
|
20231219,182600,119462462,592,592,592,592,0
|
|
20231219,182500,119462462,592,592,592,592,0
|
|
20231219,182400,119462462,592,592,592,592,0
|
|
20231219,182300,119462462,592,592,592,592,0
|
|
20231219,182200,119462462,592,592,592,592,0
|
|
20231219,182100,119462462,592,592,592,592,0
|
|
20231219,182000,119462462,592,592,592,592,0
|
|
20231219,181900,119462462,592,592,592,592,0
|
|
20231219,181800,119462462,592,592,592,592,0
|
|
20231219,181700,119462462,592,592,592,592,0
|
|
20231219,181600,119462462,592,592,592,592,0
|
|
20231219,181500,119462462,592,592,592,592,0
|
|
20231219,181400,119462462,592,592,592,592,0
|
|
20231219,181300,119462462,592,592,592,592,0
|
|
20231219,181200,119462462,592,592,592,592,0
|
|
20231219,181100,119462462,592,592,592,592,0
|
|
20231219,181000,119462462,592,592,592,592,0
|
|
20231219,180900,119462462,592,592,592,592,0
|
|
20231219,180800,119462462,592,592,592,592,0
|
|
20231219,180700,119462462,592,592,592,592,0
|
|
20231219,180600,119462462,592,592,592,592,0
|
|
20231219,180500,119462462,592,592,592,592,2388
|
|
20231219,180400,119462462,592,592,592,592,0
|
|
20231219,180300,119462462,592,592,592,592,0
|
|
20231219,180200,119462462,592,592,592,592,0
|
|
20231219,180100,119462462,592,592,592,592,0
|
|
20231219,180000,119462462,592,592,592,592,0
|
|
20231219,175900,119462462,592,592,592,592,0
|
|
20231219,175800,119462462,592,592,592,592,0
|
|
20231219,175700,119462462,592,592,592,592,0
|
|
20231219,175600,119462462,592,592,592,592,0
|
|
20231219,175500,119462462,592,592,592,592,0
|
|
20231219,175400,119462462,592,592,592,592,0
|
|
20231219,175300,119462462,592,592,592,592,0
|
|
20231219,175200,119462462,592,592,592,592,0
|
|
20231219,175100,119462462,592,592,592,592,0
|
|
20231219,175000,119462462,592,592,592,592,0
|
|
20231219,174900,119462462,592,592,592,592,0
|
|
20231219,174800,119462462,592,592,592,592,0
|
|
20231219,174700,119462462,592,592,592,592,0
|
|
20231219,174600,119462462,592,592,592,592,0
|
|
20231219,174500,119462462,592,592,592,592,0
|
|
20231219,174400,119462462,592,592,592,592,0
|
|
20231219,174300,119462462,592,592,592,592,0
|
|
20231219,174200,119462462,592,592,592,592,0
|
|
20231219,174100,119462462,592,592,592,592,0
|
|
20231219,174000,119462462,592,592,592,592,0
|
|
20231219,173900,119462462,592,592,592,592,0
|
|
20231219,173800,119462462,592,592,592,592,0
|
|
20231219,173700,119462462,592,592,592,592,0
|
|
20231219,173600,119462462,592,592,592,592,0
|
|
20231219,173500,119462462,592,592,592,592,2388
|
|
20231219,173400,119462462,592,592,592,592,0
|
|
20231219,173300,119462462,592,592,592,592,0
|
|
20231219,173200,119462462,592,592,592,592,0
|
|
20231219,173100,119462462,592,592,592,592,0
|
|
20231219,173000,119462462,592,592,592,592,0
|
|
20231219,172900,119462462,592,592,592,592,0
|
|
20231219,172800,119462462,592,592,592,592,0
|
|
20231219,172700,119462462,592,592,592,592,0
|
|
20231219,172600,119462462,592,592,592,592,0
|
|
20231219,172500,119462462,592,592,592,592,0
|
|
20231219,172400,119462462,592,592,592,592,0
|
|
20231219,172300,119462462,592,592,592,592,0
|
|
20231219,172200,119462462,592,592,592,592,0
|
|
20231219,172100,119462462,592,592,592,592,0
|
|
20231219,172000,119462462,592,592,592,592,0
|
|
20231219,171900,119462462,592,592,592,592,0
|
|
20231219,171800,119462462,592,592,592,592,0
|
|
20231219,171700,119462462,592,592,592,592,0
|
|
20231219,171600,119462462,592,592,592,592,0
|
|
20231219,171500,119462462,592,592,592,592,0
|
|
20231219,171400,119462462,592,592,592,592,0
|
|
20231219,171300,119462462,592,592,592,592,0
|
|
20231219,171200,119462462,592,592,592,592,0
|
|
20231219,171100,119462462,592,592,592,592,0
|
|
20231219,171000,119462462,592,592,592,592,0
|
|
20231219,170900,119462462,592,592,592,592,0
|
|
20231219,170800,119462462,592,592,592,592,0
|
|
20231219,170700,119462462,592,592,592,592,0
|
|
20231219,170600,119462462,592,592,592,592,0
|
|
20231219,170500,119462462,592,592,592,592,2388
|
|
20231219,170400,119462462,592,592,592,592,0
|
|
20231219,170300,119462462,592,592,592,592,0
|
|
20231219,170200,119462462,592,592,592,592,0
|
|
20231219,170100,119462462,592,592,592,592,0
|
|
20231219,170000,119462462,592,592,592,592,0
|
|
20231219,165900,119462462,592,592,592,592,0
|
|
20231219,165800,119462462,592,592,592,592,0
|
|
20231219,165700,119462462,592,592,592,592,0
|
|
20231219,165600,119462462,592,592,592,592,0
|
|
20231219,165500,119462462,592,592,592,592,0
|
|
20231219,165400,119462462,592,592,592,592,0
|
|
20231219,165300,119462462,592,592,592,592,0
|
|
20231219,165200,119462462,592,592,592,592,0
|
|
20231219,165100,119462462,592,592,592,592,0
|
|
20231219,165000,119462462,592,592,592,592,0
|
|
20231219,164900,119462462,592,592,592,592,0
|
|
20231219,164800,119462462,592,592,592,592,0
|
|
20231219,164700,119462462,592,592,592,592,0
|
|
20231219,164600,119462462,592,592,592,592,0
|
|
20231219,164500,119462462,592,592,592,592,0
|
|
20231219,164400,119462462,592,592,592,592,0
|
|
20231219,164300,119462462,592,592,592,592,0
|
|
20231219,164200,119462462,592,592,592,592,0
|
|
20231219,164100,119462462,592,592,592,592,0
|
|
20231219,164000,119462462,592,592,592,592,0
|
|
20231219,163900,119462462,592,592,592,592,0
|
|
20231219,163800,119462462,592,592,592,592,0
|
|
20231219,163700,119462462,592,592,592,592,0
|
|
20231219,163600,119462462,592,592,592,592,0
|
|
20231219,163500,119462462,592,592,592,592,2388
|
|
20231219,163400,119462462,592,592,592,592,0
|
|
20231219,163300,119462462,592,592,592,592,0
|
|
20231219,163200,119462462,592,592,592,592,0
|
|
20231219,163100,119462462,592,592,592,592,0
|
|
20231219,163000,119462462,592,592,592,592,0
|
|
20231219,162900,119462462,592,592,592,592,0
|
|
20231219,162800,119462462,592,592,592,592,0
|
|
20231219,162700,119462462,592,592,592,592,0
|
|
20231219,162600,119462462,592,592,592,592,0
|
|
20231219,162500,119462462,592,592,592,592,0
|
|
20231219,162400,119462462,592,592,592,592,0
|
|
20231219,162300,119462462,592,592,592,592,0
|
|
20231219,162200,119462462,592,592,592,592,0
|
|
20231219,162100,119462462,592,592,592,592,0
|
|
20231219,162000,119462462,592,592,592,592,0
|
|
20231219,161900,119462462,592,592,592,592,0
|
|
20231219,161800,119462462,592,592,592,592,0
|
|
20231219,161700,119462462,592,592,592,592,0
|
|
20231219,161600,119462462,592,592,592,592,0
|
|
20231219,161500,119462462,592,592,592,592,0
|
|
20231219,161400,119462462,592,592,592,592,0
|
|
20231219,161300,119462462,592,592,592,592,0
|
|
20231219,161200,119462462,592,592,592,592,0
|
|
20231219,161100,119462462,592,592,592,592,0
|
|
20231219,161000,119462462,592,592,592,592,0
|
|
20231219,160900,119462462,592,592,592,592,0
|
|
20231219,160800,119462462,592,592,592,592,0
|
|
20231219,160700,119462462,592,592,592,592,0
|
|
20231219,160600,119462462,592,592,592,592,0
|
|
20231219,160500,119462462,592,592,592,592,2388
|
|
20231219,160400,119462462,592,592,592,592,0
|
|
20231219,160300,119462462,592,592,592,592,0
|
|
20231219,160200,119462462,592,592,592,592,0
|
|
20231219,160100,119462462,592,592,592,592,0
|
|
20231219,160000,119462462,592,592,592,592,0
|
|
20231219,155900,119462462,592,592,592,592,0
|
|
20231219,155800,119462462,592,592,592,592,0
|
|
20231219,155700,119462462,592,592,592,592,0
|
|
20231219,155600,119462462,592,592,592,592,0
|
|
20231219,155500,119462462,592,592,592,592,0
|
|
20231219,155400,119462462,592,592,592,592,0
|
|
20231219,155300,119462462,592,592,592,592,0
|
|
20231219,155200,119462462,592,592,592,592,0
|
|
20231219,155100,119462462,592,592,592,592,0
|
|
20231219,155000,119462462,592,592,592,592,0
|
|
20231219,154900,119462462,592,592,592,592,0
|
|
20231219,154800,119462462,592,592,592,592,0
|
|
20231219,154700,119462462,592,592,592,592,0
|
|
20231219,154600,119462462,592,592,592,592,0
|
|
20231219,154500,119462462,592,592,592,592,0
|
|
20231219,154400,119462462,592,592,592,592,0
|
|
20231219,154300,119462462,592,592,592,592,0
|
|
20231219,154200,119462462,592,592,592,592,0
|
|
20231219,154100,119462462,592,592,592,592,0
|
|
20231219,154000,119462462,592,592,592,592,0
|
|
20231219,153900,119462462,592,592,592,592,0
|
|
20231219,153800,119462462,592,592,592,592,0
|
|
20231219,153700,119462462,592,592,592,592,0
|
|
20231219,153600,119462462,592,592,592,592,0
|
|
20231219,153500,119462462,592,592,592,592,2388
|
|
20231219,153400,119462462,592,592,592,592,0
|
|
20231219,153300,119462462,592,592,592,592,0
|
|
20231219,153200,119462462,592,592,592,592,0
|
|
20231219,153100,119462462,592,592,592,592,0
|
|
20231219,153000,119462462,592,592,592,592,2388
|
|
20231219,152900,118048766,592,592,592,592,0
|
|
20231219,152800,118048766,592,592,592,592,0
|
|
20231219,152700,118048766,592,592,592,592,0
|
|
20231219,152600,118048766,592,592,592,592,0
|
|
20231219,152500,118048766,592,592,592,592,0
|
|
20231219,152400,118048766,592,592,592,592,0
|
|
20231219,152300,118048766,592,592,592,592,0
|
|
20231219,152200,118048766,592,592,592,592,0
|
|
20231219,152100,118048766,592,592,592,592,0
|
|
20231219,152000,118048766,592,592,592,592,0
|
|
20231219,151900,118048766,592,592,592,592,0
|
|
20231219,151800,118048766,592,592,592,592,500
|
|
20231219,151700,117752766,591,591,591,591,52
|
|
20231219,151600,117722034,592,592,592,592,0
|
|
20231219,151500,117722034,592,592,592,592,0
|
|
20231219,151400,117722034,592,592,592,592,0
|
|
20231219,151300,117722034,592,592,592,592,4
|
|
20231219,151200,117719666,592,592,592,592,0
|
|
20231219,151100,117719666,592,592,592,592,0
|
|
20231219,151000,117719666,592,591,592,591,83
|
|
20231219,150900,117670584,592,592,592,592,0
|
|
20231219,150800,117670584,592,592,592,592,0
|
|
20231219,150700,117670584,592,592,592,592,0
|
|
20231219,150600,117670584,592,592,592,592,6
|
|
20231219,150500,117667032,592,592,592,592,90
|
|
20231219,150400,117613752,592,592,592,592,58
|
|
20231219,150300,117579416,592,592,592,592,0
|
|
20231219,150200,117579416,592,592,592,592,0
|
|
20231219,150100,117579416,592,592,592,592,0
|
|
20231219,150000,117579416,592,592,592,592,0
|
|
20231219,145900,117579416,592,592,592,592,0
|
|
20231219,145800,117579416,592,592,592,592,26
|
|
20231219,145700,117564024,593,593,593,593,0
|
|
20231219,145600,117564024,593,593,593,593,29
|
|
20231219,145500,117546827,593,593,593,593,0
|
|
20231219,145400,117546827,593,593,593,593,0
|
|
20231219,145300,117546827,593,593,593,593,0
|
|
20231219,145200,117546827,593,593,593,593,0
|
|
20231219,145100,117546827,593,593,593,593,1
|
|
20231219,145000,117546234,591,591,591,591,0
|
|
20231219,144900,117546234,591,591,591,591,0
|
|
20231219,144800,117546234,591,593,593,591,56
|
|
20231219,144700,117513028,593,593,593,593,0
|
|
20231219,144600,117513028,593,593,593,593,0
|
|
20231219,144500,117513028,593,593,593,593,0
|
|
20231219,144400,117513028,593,593,593,593,200
|
|
20231219,144300,117394428,593,593,593,593,0
|
|
20231219,144200,117394428,593,593,593,593,2
|
|
20231219,144100,117393242,593,593,593,593,4
|
|
20231219,144000,117390870,591,593,593,591,1502
|
|
20231219,143900,116503184,591,591,591,591,1
|
|
20231219,143800,116502593,591,591,591,591,0
|
|
20231219,143700,116502593,591,591,591,591,0
|
|
20231219,143600,116502593,591,591,591,591,0
|
|
20231219,143500,116502593,591,591,591,591,100
|
|
20231219,143400,116443493,591,591,591,591,0
|
|
20231219,143300,116443493,591,591,591,591,0
|
|
20231219,143200,116443493,591,591,591,591,0
|
|
20231219,143100,116443493,591,591,591,591,0
|
|
20231219,143000,116443493,591,591,591,591,0
|
|
20231219,142900,116443493,591,591,591,591,2
|
|
20231219,142800,116442311,591,591,591,591,0
|
|
20231219,142700,116442311,591,591,591,591,800
|
|
20231219,142600,115969511,591,591,591,591,0
|
|
20231219,142500,115969511,591,591,591,591,0
|
|
20231219,142400,115969511,591,591,591,591,0
|
|
20231219,142300,115969511,591,591,591,591,0
|
|
20231219,142200,115969511,591,591,591,591,0
|
|
20231219,142100,115969511,591,591,591,591,0
|
|
20231219,142000,115969511,591,591,591,591,0
|
|
20231219,141900,115969511,591,591,591,591,1
|
|
20231219,141800,115968920,591,591,591,591,0
|
|
20231219,141700,115968920,591,591,591,591,0
|
|
20231219,141600,115968920,591,591,591,591,0
|
|
20231219,141500,115968920,591,591,591,591,1000
|
|
20231219,141400,115377920,591,591,591,591,0
|
|
20231219,141300,115377920,591,591,591,591,0
|
|
20231219,141200,115377920,591,592,592,591,837
|
|
20231219,141100,114882417,592,592,592,592,0
|
|
20231219,141000,114882417,592,592,592,592,1
|
|
20231219,140900,114881825,592,592,592,592,0
|
|
20231219,140800,114881825,592,592,592,592,30
|
|
20231219,140700,114864065,592,592,592,592,0
|
|
20231219,140600,114864065,592,592,592,592,0
|
|
20231219,140500,114864065,592,592,592,592,0
|
|
20231219,140400,114864065,592,592,592,592,1
|
|
20231219,140300,114863473,592,592,592,592,0
|
|
20231219,140200,114863473,592,592,592,592,0
|
|
20231219,140100,114863473,592,592,592,592,0
|
|
20231219,140000,114863473,592,592,592,592,0
|
|
20231219,135900,114863473,592,592,592,592,0
|
|
20231219,135800,114863473,592,592,592,592,0
|
|
20231219,135700,114863473,592,592,592,592,0
|
|
20231219,135600,114863473,592,592,592,592,1
|
|
20231219,135500,114862881,594,594,594,594,0
|
|
20231219,135400,114862881,594,594,594,594,0
|
|
20231219,135300,114862881,594,594,594,594,5
|
|
20231219,135200,114859911,594,594,594,594,0
|
|
20231219,135100,114859911,594,594,594,594,0
|
|
20231219,135000,114859911,594,594,594,594,0
|
|
20231219,134900,114859911,594,594,594,594,0
|
|
20231219,134800,114859911,594,594,594,594,0
|
|
20231219,134700,114859911,594,594,594,594,0
|
|
20231219,134600,114859911,594,594,594,594,1
|
|
20231219,134500,114859317,594,594,594,594,0
|
|
20231219,134400,114859317,594,593,594,593,3292
|
|
20231219,134300,112907160,592,592,592,592,0
|
|
20231219,134200,112907160,592,592,592,592,0
|
|
20231219,134100,112907160,592,592,592,592,5
|
|
20231219,134000,112904200,593,593,593,593,0
|
|
20231219,133900,112904200,593,593,593,593,1
|
|
20231219,133800,112903607,592,593,593,592,101
|
|
20231219,133700,112843715,593,593,593,593,0
|
|
20231219,133600,112843715,593,592,593,592,1000
|
|
20231219,133500,112250844,591,591,591,591,0
|
|
20231219,133400,112250844,591,591,591,591,1
|
|
20231219,133300,112250253,591,591,591,591,1
|
|
20231219,133200,112249662,592,592,592,592,0
|
|
20231219,133100,112249662,592,592,592,592,14
|
|
20231219,133000,112241374,592,592,592,592,12
|
|
20231219,132900,112234270,592,592,592,592,33
|
|
20231219,132800,112214734,592,592,592,592,0
|
|
20231219,132700,112214734,592,592,592,592,59
|
|
20231219,132600,112179806,592,592,592,592,170
|
|
20231219,132500,112079166,592,592,592,592,0
|
|
20231219,132400,112079166,592,592,592,592,0
|
|
20231219,132300,112079166,592,592,592,592,110
|
|
20231219,132200,112014046,592,592,592,592,0
|
|
20231219,132100,112014046,592,592,592,592,0
|
|
20231219,132000,112014046,592,592,592,592,0
|
|
20231219,131900,112014046,592,592,592,592,0
|
|
20231219,131800,112014046,592,592,592,592,89
|
|
20231219,131700,111961358,592,592,592,592,0
|
|
20231219,131600,111961358,592,592,592,592,0
|
|
20231219,131500,111961358,592,592,592,592,0
|
|
20231219,131400,111961358,592,592,592,592,59
|
|
20231219,131300,111926430,592,592,592,592,0
|
|
20231219,131200,111926430,592,592,592,592,0
|
|
20231219,131100,111926430,592,592,592,592,10
|
|
20231219,131000,111920510,593,593,593,593,0
|
|
20231219,130900,111920510,593,593,593,593,0
|
|
20231219,130800,111920510,593,593,593,593,0
|
|
20231219,130700,111920510,593,593,593,593,0
|
|
20231219,130600,111920510,593,593,593,593,0
|
|
20231219,130500,111920510,593,593,593,593,0
|
|
20231219,130400,111920510,593,593,593,593,0
|
|
20231219,130300,111920510,593,593,593,593,0
|
|
20231219,130200,111920510,593,593,593,593,1
|
|
20231219,130100,111919917,592,592,592,592,0
|
|
20231219,130000,111919917,592,592,592,592,0
|
|
20231219,125900,111919917,592,592,592,592,19
|
|
20231219,125800,111908669,591,591,591,591,0
|
|
20231219,125700,111908669,591,591,591,591,0
|
|
20231219,125600,111908669,591,591,591,591,518
|
|
20231219,125500,111602531,591,591,591,591,0
|
|
20231219,125400,111602531,591,591,591,591,0
|
|
20231219,125300,111602531,591,591,591,591,0
|
|
20231219,125200,111602531,591,591,591,591,0
|
|
20231219,125100,111602531,591,591,591,591,0
|
|
20231219,125000,111602531,591,591,591,591,0
|
|
20231219,124900,111602531,591,591,591,591,0
|
|
20231219,124800,111602531,591,591,591,591,1
|
|
20231219,124700,111601940,591,591,591,591,0
|
|
20231219,124600,111601940,591,591,591,591,0
|
|
20231219,124500,111601940,591,591,591,591,0
|
|
20231219,124400,111601940,591,591,591,591,0
|
|
20231219,124300,111601940,591,591,591,591,0
|
|
20231219,124200,111601940,591,591,591,591,0
|
|
20231219,124100,111601940,591,591,591,591,0
|
|
20231219,124000,111601940,591,591,591,591,0
|
|
20231219,123900,111601940,591,592,592,591,3
|
|
20231219,123800,111600166,592,591,592,591,11
|
|
20231219,123700,111593662,591,591,591,591,310
|
|
20231219,123600,111410452,591,591,591,591,0
|
|
20231219,123500,111410452,591,591,591,591,0
|
|
20231219,123400,111410452,591,591,591,591,0
|
|
20231219,123300,111410452,591,591,591,591,1
|
|
20231219,123200,111409861,593,593,593,593,0
|
|
20231219,123100,111409861,593,593,593,593,0
|
|
20231219,123000,111409861,593,593,593,593,1
|
|
20231219,122900,111409268,593,593,593,593,0
|
|
20231219,122800,111409268,593,593,593,593,0
|
|
20231219,122700,111409268,593,593,593,593,0
|
|
20231219,122600,111409268,593,593,593,593,0
|
|
20231219,122500,111409268,593,592,593,592,11
|
|
20231219,122400,111402747,592,592,592,592,0
|
|
20231219,122300,111402747,592,592,592,592,0
|
|
20231219,122200,111402747,592,592,592,592,53
|
|
20231219,122100,111371371,593,593,593,593,0
|
|
20231219,122000,111371371,593,593,593,593,0
|
|
20231219,121900,111371371,593,593,593,593,20
|
|
20231219,121800,111359511,592,592,592,592,0
|
|
20231219,121700,111359511,592,592,592,592,0
|
|
20231219,121600,111359511,592,592,592,592,0
|
|
20231219,121500,111359511,592,592,592,592,0
|
|
20231219,121400,111359511,592,592,592,592,0
|
|
20231219,121300,111359511,592,592,592,592,0
|
|
20231219,121200,111359511,592,592,592,592,0
|
|
20231219,121100,111359511,592,592,592,592,0
|
|
20231219,121000,111359511,592,592,592,592,30
|
|
20231219,120900,111341751,594,594,594,594,0
|
|
20231219,120800,111341751,594,594,594,594,0
|
|
20231219,120700,111341751,594,594,594,594,0
|
|
20231219,120600,111341751,594,594,594,594,1
|
|
20231219,120500,111341157,590,590,590,590,0
|
|
20231219,120400,111341157,590,590,590,590,0
|
|
20231219,120300,111341157,590,590,590,590,0
|
|
20231219,120200,111341157,590,595,595,587,120001
|
|
20231219,120100,40528957,599,599,599,599,0
|
|
20231219,120000,40528957,599,599,599,599,0
|
|
20231219,115900,40528957,599,599,599,599,0
|
|
20231219,115800,40528957,599,599,599,599,0
|
|
20231219,115700,40528957,599,599,599,599,0
|
|
20231219,115600,40528957,599,599,599,599,10
|
|
20231219,115500,40522967,594,594,594,594,0
|
|
20231219,115400,40522967,594,594,594,594,1
|
|
20231219,115300,40522373,594,594,594,594,1
|
|
20231219,115200,40521779,599,595,599,595,10
|
|
20231219,115100,40515799,594,594,594,594,0
|
|
20231219,115000,40515799,594,594,594,594,0
|
|
20231219,114900,40515799,594,594,594,594,1
|
|
20231219,114800,40515205,594,594,594,594,1
|
|
20231219,114700,40514611,599,598,599,596,1010
|
|
20231219,114600,39909800,594,594,594,594,0
|
|
20231219,114500,39909800,594,594,594,594,0
|
|
20231219,114400,39909800,594,594,594,594,0
|
|
20231219,114300,39909800,594,594,594,594,0
|
|
20231219,114200,39909800,594,594,594,594,1000
|
|
20231219,114100,39315800,598,598,598,598,15
|
|
20231219,114000,39306830,594,594,594,594,0
|
|
20231219,113900,39306830,594,595,595,594,40
|
|
20231219,113800,39283033,599,599,599,599,0
|
|
20231219,113700,39283033,599,599,599,599,0
|
|
20231219,113600,39283033,599,599,599,599,0
|
|
20231219,113500,39283033,599,599,599,599,0
|
|
20231219,113400,39283033,599,599,599,599,0
|
|
20231219,113300,39283033,599,599,599,599,0
|
|
20231219,113200,39283033,599,599,599,599,0
|
|
20231219,113100,39283033,599,599,599,599,0
|
|
20231219,113000,39283033,599,596,599,596,10
|
|
20231219,112900,39277049,595,595,595,595,1
|
|
20231219,112800,39276454,595,595,595,595,0
|
|
20231219,112700,39276454,595,595,595,595,0
|
|
20231219,112600,39276454,595,595,595,595,0
|
|
20231219,112500,39276454,595,595,595,595,0
|
|
20231219,112400,39276454,595,595,595,595,0
|
|
20231219,112300,39276454,595,595,595,595,0
|
|
20231219,112200,39276454,595,595,595,595,0
|
|
20231219,112100,39276454,595,595,595,595,0
|
|
20231219,112000,39276454,595,595,595,595,1
|
|
20231219,111900,39275859,594,594,594,594,2
|
|
20231219,111800,39274671,598,598,598,598,0
|
|
20231219,111700,39274671,598,598,598,598,0
|
|
20231219,111600,39274671,598,598,598,598,0
|
|
20231219,111500,39274671,598,598,598,598,0
|
|
20231219,111400,39274671,598,595,598,595,4
|
|
20231219,111300,39272285,594,594,594,594,41
|
|
20231219,111200,39247931,599,599,599,599,0
|
|
20231219,111100,39247931,599,599,599,599,0
|
|
20231219,111000,39247931,599,599,599,599,0
|
|
20231219,110900,39247931,599,599,599,599,0
|
|
20231219,110800,39247931,599,595,599,595,5
|
|
20231219,110700,39244946,594,594,594,594,0
|
|
20231219,110600,39244946,594,594,594,594,183
|
|
20231219,110500,39136244,599,595,599,595,5
|
|
20231219,110400,39133259,594,594,594,594,2
|
|
20231219,110300,39132071,598,598,598,598,0
|
|
20231219,110200,39132071,598,598,598,598,0
|
|
20231219,110100,39132071,598,598,598,598,0
|
|
20231219,110000,39132071,598,598,598,598,1000
|
|
20231219,105900,38534071,598,598,598,598,0
|
|
20231219,105800,38534071,598,598,598,598,0
|
|
20231219,105700,38534071,598,595,598,595,5
|
|
20231219,105600,38531087,597,597,597,597,0
|
|
20231219,105500,38531087,597,595,597,595,58
|
|
20231219,105400,38496464,594,594,594,594,19
|
|
20231219,105300,38485178,599,599,599,599,0
|
|
20231219,105200,38485178,599,599,599,599,0
|
|
20231219,105100,38485178,599,599,599,599,0
|
|
20231219,105000,38485178,599,599,599,599,0
|
|
20231219,104900,38485178,599,599,599,599,0
|
|
20231219,104800,38485178,599,599,599,599,0
|
|
20231219,104700,38485178,599,599,599,599,0
|
|
20231219,104600,38485178,599,599,599,599,0
|
|
20231219,104500,38485178,599,599,599,599,0
|
|
20231219,104400,38485178,599,598,599,598,8
|
|
20231219,104300,38480393,598,595,598,595,10
|
|
20231219,104200,38474419,594,594,594,594,0
|
|
20231219,104100,38474419,594,597,597,594,312
|
|
20231219,104000,38288179,596,596,596,596,1196
|
|
20231219,103900,37575363,596,596,596,596,0
|
|
20231219,103800,37575363,596,596,596,596,0
|
|
20231219,103700,37575363,596,595,596,595,344
|
|
20231219,103600,37370507,595,595,595,595,0
|
|
20231219,103500,37370507,595,595,595,595,0
|
|
20231219,103400,37370507,595,595,595,595,0
|
|
20231219,103300,37370507,595,595,595,595,34
|
|
20231219,103200,37350277,595,594,595,594,81
|
|
20231219,103100,37302083,596,596,596,596,0
|
|
20231219,103000,37302083,596,596,596,596,0
|
|
20231219,102900,37302083,596,596,596,596,0
|
|
20231219,102800,37302083,596,596,596,596,0
|
|
20231219,102700,37302083,596,596,596,596,0
|
|
20231219,102600,37302083,596,595,596,595,2000
|
|
20231219,102500,36111112,594,593,594,593,501
|
|
20231219,102400,35814018,593,593,593,593,0
|
|
20231219,102300,35814018,593,593,593,593,0
|
|
20231219,102200,35814018,593,593,593,593,0
|
|
20231219,102100,35814018,593,593,593,593,0
|
|
20231219,102000,35814018,593,593,593,593,0
|
|
20231219,101900,35814018,593,593,593,593,8
|
|
20231219,101800,35809274,595,595,595,595,23
|
|
20231219,101700,35795589,595,595,595,595,0
|
|
20231219,101600,35795589,595,595,595,595,0
|
|
20231219,101500,35795589,595,595,595,595,0
|
|
20231219,101400,35795589,595,595,595,595,0
|
|
20231219,101300,35795589,595,595,595,595,0
|
|
20231219,101200,35795589,595,595,595,595,0
|
|
20231219,101100,35795589,595,595,595,595,11
|
|
20231219,101000,35789044,594,594,594,594,439
|
|
20231219,100900,35528278,594,594,594,594,0
|
|
20231219,100800,35528278,594,594,594,594,0
|
|
20231219,100700,35528278,594,594,594,594,0
|
|
20231219,100600,35528278,594,594,594,594,0
|
|
20231219,100500,35528278,594,593,594,593,10
|
|
20231219,100400,35522339,594,594,594,594,0
|
|
20231219,100300,35522339,594,594,594,594,15
|
|
20231219,100200,35513429,594,594,594,594,126
|
|
20231219,100100,35438585,593,593,593,593,1000
|
|
20231219,100000,34845585,594,593,594,593,108
|
|
20231219,095900,34781530,593,593,593,593,1
|
|
20231219,095800,34780937,593,593,593,593,102
|
|
20231219,095700,34720451,593,593,593,593,399
|
|
20231219,095600,34483844,593,593,593,593,2
|
|
20231219,095500,34482658,594,594,594,594,0
|
|
20231219,095400,34482658,594,594,594,594,0
|
|
20231219,095300,34482658,594,592,594,592,22
|
|
20231219,095200,34469612,593,592,593,592,100
|
|
20231219,095100,34410313,593,593,593,593,0
|
|
20231219,095000,34410313,593,592,593,592,2
|
|
20231219,094900,34409128,591,591,591,591,0
|
|
20231219,094800,34409128,591,591,591,591,0
|
|
20231219,094700,34409128,591,591,591,591,0
|
|
20231219,094600,34409128,591,591,591,591,1
|
|
20231219,094500,34408537,590,590,590,590,0
|
|
20231219,094400,34408537,590,590,590,590,0
|
|
20231219,094300,34408537,590,590,590,590,0
|
|
20231219,094200,34408537,590,590,590,590,0
|
|
20231219,094100,34408537,590,590,590,590,0
|
|
20231219,094000,34408537,590,590,590,590,0
|
|
20231219,093900,34408537,590,590,590,590,1
|
|
20231219,093800,34407947,589,589,589,589,0
|
|
20231219,093700,34407947,589,589,589,589,0
|
|
20231219,093600,34407947,589,589,589,589,0
|
|
20231219,093500,34407947,589,589,589,589,0
|
|
20231219,093400,34407947,589,589,589,589,1
|
|
20231219,093300,34407358,593,593,593,593,0
|
|
20231219,093200,34407358,593,592,593,592,30
|
|
20231219,093100,34389569,593,593,593,593,14
|
|
20231219,093000,34381267,594,594,594,594,0
|
|
20231219,092900,34381267,594,592,594,592,10
|
|
20231219,092800,34375330,590,591,591,590,6037
|
|
20231219,092700,30813470,591,591,591,591,510
|
|
20231219,092600,30512060,596,596,596,596,12
|
|
20231219,092500,30504908,596,595,596,595,2000
|
|
20231219,092400,29313711,596,589,596,589,12818
|
|
20231219,092300,21763860,590,590,590,590,19026
|
|
20231219,092200,10538520,590,593,597,590,3289
|
|
20231219,092100,8597575,593,593,593,593,3854
|
|
20231219,092000,6312153,593,593,593,593,0
|
|
20231219,091900,6312153,593,592,593,592,50
|
|
20231219,091800,6282524,592,592,592,592,50
|
|
20231219,091700,6252924,591,591,591,591,0
|
|
20231219,091600,6252924,591,591,591,591,0
|
|
20231219,091500,6252924,591,591,591,591,626
|
|
20231219,091400,5882958,590,590,590,590,0
|
|
20231219,091300,5882958,590,591,591,588,2778
|
|
20231219,091200,4246081,591,591,591,591,512
|
|
20231219,091100,3943489,592,592,592,592,0
|
|
20231219,091000,3943489,592,593,593,592,1000
|
|
20231219,090900,3350989,594,597,597,594,550
|
|
20231219,090800,3023695,595,595,595,595,1
|
|
20231219,090700,3023100,590,590,590,590,0
|
|
20231219,090600,3023100,590,594,594,590,4990
|
|
20231219,090500,70676,594,594,594,594,0
|
|
20231219,090400,70676,594,598,598,594,2
|
|
20231219,090300,69484,599,599,599,599,0
|
|
20231219,090200,69484,599,599,599,599,0
|
|
20231219,090100,69484,599,599,599,599,0
|
|
20231219,090000,69484,599,599,599,599,116
|